Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.035 5.055 5.005 5.038 245,608 +0.02(+0.40%)
Aug 29, 2002 5.035 5.035 4.958 5.018 169,693 +0.01(+0.27%)
Aug 28, 2002 4.934 5.038 4.904 5.005 301,577 +0.10(+2.12%)
Aug 27, 2002 4.934 4.951 4.887 4.901 303,363 -0.03(-0.68%)
Aug 26, 2002 4.931 4.955 4.887 4.934 155,105 -0.03(-0.61%)
Aug 23, 2002 4.965 4.968 4.914 4.965 172,372 +0.01(+0.14%)
Aug 22, 2002 4.934 4.968 4.904 4.958 290,562 +0.03(+0.61%)
Aug 21, 2002 4.894 4.938 4.877 4.928 5,745,755 +0.04(+0.82%)
Aug 20, 2002 4.928 4.931 4.844 4.887 182,197 -0.03(-0.55%)
Aug 16, 2002 4.894 4.934 4.894 4.914 185,769 -0.01(-0.20%)
Aug 15, 2002 4.931 4.931 4.871 4.924 157,189 +0.01(+0.14%)
Aug 14, 2002 4.934 4.934 4.810 4.918 156,296 -0.02(-0.34%)
Aug 13, 2002 4.914 4.955 4.840 4.934 167,311 +0.01(+0.27%)
Aug 12, 2002 4.904 4.938 4.894 4.921 126,823 -0.03(-0.61%)
Aug 07, 2002 4.921 4.951 4.857 4.951 145,281 +0.03(+0.61%)
Aug 06, 2002 4.887 4.934 4.820 4.921 195,891 +0.07(+1.38%)
Aug 05, 2002 4.837 4.864 4.773 4.854 139,327 -0.02(-0.34%)
Aug 02, 2002 4.837 4.907 4.803 4.871 173,265 -0.03(-0.62%)
Aug 01, 2002 4.797 4.928 4.780 4.901 220,303 +0.07(+1.46%)
Jul 31, 2002 4.770 4.860 4.709 4.830 184,876 +0.09(+1.99%)
Jul 30, 2002 4.837 4.837 4.703 4.736 261,982 -0.07(-1.40%)
Jul 29, 2002 4.699 4.904 4.686 4.803 353,378 +0.14(+2.95%)
Jul 26, 2002 4.518 4.777 4.518 4.666 353,974 +0.20(+4.44%)
Jul 25, 2002 4.333 4.504 4.266 4.467 329,264 +0.03(+0.68%)
Jul 24, 2002 4.471 4.501 3.964 4.437 657,933 -0.07(-1.49%)
Jul 23, 2002 4.649 4.753 4.360 4.504 460,255 -0.14(-3.11%)
Jul 22, 2002 4.672 4.703 4.551 4.649 409,050 -0.10(-2.12%)
Jul 19, 2002 4.874 4.877 4.686 4.750 309,020 -0.20(-4.14%)
Jul 17, 2002 4.884 4.968 4.844 4.955 317,356 -0.05(-0.94%)
Jul 12, 2002 5.079 5.106 4.938 5.002 599,583 -0.08(-1.59%)
Jul 11, 2002 5.089 5.190 5.042 5.082 430,782 -0.11(-2.07%)
Jul 10, 2002 5.374 5.374 5.126 5.190 403,691 -0.03(-0.64%)
Jul 09, 2002 5.139 5.223 5.139 5.223 248,883 +0.08(+1.63%)
Jul 08, 2002 5.116 5.139 5.116 5.139 203,631 +0.02(+0.46%)
Jul 05, 2002 5.069 5.119 5.062 5.116 106,579 +0.02(+0.33%)
Jul 04, 2002 5.106 5.139 5.059 5.099 256,921 +0.00(+0.00%)
Jul 03, 2002 5.106 5.139 5.059 5.099 3,393,866 -0.01(-0.13%)
Jul 02, 2002 5.153 5.156 5.072 5.106 228,341 -0.04(-0.85%)
Jul 01, 2002 5.119 5.149 5.102 5.149 323,310 +0.05(+0.99%)
Jun 28, 2002 5.106 5.106 5.075 5.099 173,563 +0.02(+0.40%)
Jun 27, 2002 5.082 5.112 5.079 5.079 186,662 -0.03(-0.59%)
Jun 26, 2002 5.072 5.109 5.069 5.109 297,707 +0.02(+0.40%)
Jun 25, 2002 5.072 5.106 5.072 5.089 415,599 -0.03(-0.59%)
Jun 21, 2002 5.122 5.136 5.086 5.119 292,944 -0.00(-0.07%)
Jun 20, 2002 5.119 5.122 5.065 5.122 336,409 +0.03(+0.59%)
Jun 19, 2002 5.109 5.133 5.089 5.092 272,700 -0.01(-0.26%)
Jun 18, 2002 5.112 5.112 5.055 5.106 336,111 -0.01(-0.26%)
Jun 17, 2002 5.119 5.139 5.072 5.119 459,958 +0.02(+0.33%)
Jun 14, 2002 5.089 5.119 5.038 5.102 328,669 -0.02(-0.39%)
Jun 12, 2002 5.106 5.129 5.059 5.122 289,074 -0.02(-0.46%)
Jun 11, 2002 5.126 5.166 5.112 5.146 439,714 +0.02(+0.39%)
Jun 10, 2002 5.133 5.149 5.099 5.126 338,493 +0.00(+0.07%)
Jun 07, 2002 5.092 5.122 5.059 5.122 327,776 +0.00(+0.00%)
Jun 06, 2002 5.153 5.153 5.096 5.122 350,699 -0.01(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.